CTCP Chứng khoán Rồng Việt (vds)

17.85
0.15
(0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-2.30 -11.50% 24,241,800 -100,862 -2.7
17.55
20.15
17.70
2 tháng
(2024-09-23) 		-3.30 -15.71% 74,689,200 -1,659,562 -36.1
17.55
22.80
17.70
3 tháng
(2024-08-26) 		-4 -18.43% 99,315,000 -912,362 -20.3
17.55
22.80
17.70
6 tháng
(2024-05-27) 		-2.79 -13.63% 220,677,200 623,637 14.1
17.55
24.22
17.70
12 tháng
(2023-11-28) 		3.57 25.30% 368,821,300 -866,948 -26.8
14.04
24.22
17.70
24 tháng
(2022-12-05) 		9.54 116.87% 549,875,200 -1,458,966 -32.9
6.32
24.22
17.70
36 tháng
(2021-12-08) 		-2.66 -13.07% 662,684,900 -160,938 7.5
6.23
25.02
17.70
60 tháng
(2019-12-19) 		13.92 368.85% 906,078,970 241,222 15.5
3.06
25.02
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
9.96
 112,300 9.67 10.08 9.37 0 7,600 -0.1
30/06/2022
9.67
 129,000 10.22 10.22 9.67 60,200 8,400 0.9
29/06/2022
10.22
 152,900 10.08 10.46 9.90 30,000 5,900 0.4
28/06/2022
10.08
 135,500 9.87 10.20 9.37 35,000 6,800 0.5
27/06/2022
9.87
 132,300 9.37 9.93 9.37 0 400 -0.0
24/06/2022
9.37
 136,000 9.32 9.55 9.20 0 200 -0.0
23/06/2022
9.32
 199,200 9.37 9.37 9.11 4,700 100 0.1
22/06/2022
9.37
 160,800 8.79 9.37 8.94 3,300 800 0.0
21/06/2022
8.79
 164,500 9.29 9.61 8.67 18,900 5,100 0.2
20/06/2022
9.29
 222,300 9.96 10.25 9.29 6,400 4,000 0.0
17/06/2022
9.96
 231,500 10.55 10.55 9.84 0 6,200 -0.1
16/06/2022
10.55
 95,000 10.43 10.78 10.40 1,100 7,600 -0.1
15/06/2022
10.43
 310,300 10.84 11.22 10.14 4,200 12,300 -0.1
14/06/2022
10.84
 156,200 11.22 11.48 10.61 400 2,600 -0.0
13/06/2022
11.22
 364,800 12.04 12.04 11.22 100 6,600 -0.1
10/06/2022
12.04
 158,600 12.69 12.69 12.04 100 6,200 -0.1
09/06/2022
12.69
 93,400 12.71 13.12 12.54 100 5,500 -0.1
08/06/2022
12.71
 259,400 11.89 12.71 12.07 1,500 2,700 -0.0
07/06/2022
11.89
 202,800 12.60 12.60 11.72 0 0 0
06/06/2022
12.60
 186,900 12.74 13.07 12.54 0 16,400 -0.4
03/06/2022
12.74
 118,500 12.83 12.89 12.45 0 7,500 -0.2
02/06/2022
12.83
 156,700 13.01 13.42 12.71 0 16,200 -0.4
01/06/2022
13.01
 219,500 13.24 13.33 12.71 0 11,400 -0.3
31/05/2022
13.24
 241,100 13.33 13.48 13.07 100 20,300 -0.5
30/05/2022
13.33
 140,600 13.33 13.65 13.04 900 2,000 -0.0
27/05/2022
13.33
 242,900 13.07 13.71 13.10 1,000 7,900 -0.2
26/05/2022
13.07
 480,300 12.22 13.07 12.30 0 100 -0.0
25/05/2022
12.22
 187,500 11.78 12.30 11.78 0 2,600 -0.1
24/05/2022
11.78
 147,900 11.72 11.78 11.02 300 7,200 -0.1
23/05/2022
11.72
 176,000 12.45 12.71 11.60 0 17,400 -0.3
20/05/2022
12.45
 239,400 12.25 12.89 12.07 1,000 18,900 -0.4
19/05/2022
12.25
 187,900 12.30 12.30 11.84 22,000 1,100 0.4
18/05/2022
12.30
 202,000 12.28 12.77 12.30 55,400 22,500 0.7
17/05/2022
12.28
 272,300 11.48 12.28 10.96 12,400 0 0.3
16/05/2022
11.48
 299,700 11.25 12.01 11.13 23,400 100 0.5
13/05/2022
11.25
 282,100 12.07 12.07 11.25 18,900 100 0.4
12/05/2022
12.07
 325,500 12.98 12.98 12.07 44,200 9,600 0.8
11/05/2022
12.98
 181,700 13.36 13.39 12.92 6,400 10,000 -0.1
10/05/2022
13.36
 428,000 12.89 13.36 12.04 246,500 2,100 5.6
09/05/2022
12.89
 602,500 13.86 13.86 12.89 52,900 5,700 1.0
06/05/2022
13.86
 341,900 14.88 14.88 13.86 6,300 5,700 0.0
05/05/2022
14.88
 188,800 14.94 15.12 14.38 11,900 23,200 -0.3
04/05/2022
14.94
 293,900 15.44 15.47 14.94 1,800 78,300 -2.0
29/04/2022
15.44
 157,800 15.35 15.59 15.06 16,200 2,400 0.4
28/04/2022
15.35
 163,400 15.00 15.47 15.00 31,000 6,200 0.6
27/04/2022
15.00
 308,600 14.97 15.00 14.59 26,900 0 0.7
26/04/2022
14.97
 597,700 15.59 15.59 14.50 67,100 53,800 0.3
25/04/2022
15.59
 549,900 16.73 16.73 15.59 8,900 46,500 -1.0
22/04/2022
16.73
 118,700 17.46 17.84 16.70 0 15,100 -0.4
21/04/2022
17.46
 697,700 16.96 17.58 15.82 396,200 57,000 9.9
20/04/2022
16.96
 351,200 17.58 17.64 16.76 38,700 0 1.1
19/04/2022
17.58
 481,500 18.75 18.78 17.46 14,100 8,200 0.2
18/04/2022
18.75
 712,200 19.63 19.63 18.46 194,900 164,900 1.0
15/04/2022
19.63
 275,900 19.86 19.92 19.57 300 10,900 -0.4
14/04/2022
19.86
 198,500 20.27 20.45 19.83 5,300 20,400 -0.5
13/04/2022
20.27
 216,700 19.92 20.45 19.63 300 16,300 -0.5
12/04/2022
19.92
 473,800 20.71 21.33 19.92 79,700 50,300 1.1
08/04/2022
20.71
 790,700 21.45 21.47 20.39 1,400 23,100 -0.8
07/04/2022
21.45
 559,300 22.32 22.56 21.45 2,000 28,700 -1.0
06/04/2022
22.32
 332,800 22.21 22.50 21.97 3,700 2,700 0.0
05/04/2022
22.21
 239,600 22.56 22.79 22.21 10,800 9,600 0.0
04/04/2022
22.56
 1,048,000 21.39 22.85 21.62 10,400 3,100 0.3
01/04/2022
21.39
 409,300 20.80 21.39 20.74 13,400 1,100 0.4
31/03/2022
20.80
 332,500 21.09 21.33 20.57 1,700 17,500 -0.6
30/03/2022
21.09
 456,800 21.21 21.62 20.74 1,300 14,300 -0.5
29/03/2022
21.21
 339,000 21.09 21.50 21.12 12,900 0 0.5
28/03/2022
21.09
 784,900 22.06 22.06 21.09 3,300 21,700 -0.7
25/03/2022
22.06
 352,200 22.24 22.53 22.03 4,400 0 0.2
24/03/2022
22.24
 339,100 22.21 22.53 22.09 40,000 10,600 1.1
23/03/2022
22.21
 541,000 22.53 22.85 22.09 200 5,000 -0.2
22/03/2022
22.53
 446,800 22.27 22.82 22.44 12,700 0 0.5
21/03/2022
22.27
 399,500 22.15 22.44 21.62 36,300 10,500 1.0
18/03/2022
22.15
 323,200 22.09 22.27 21.86 100 23,600 -0.9
17/03/2022
22.09
 207,400 22.18 22.56 22.03 100 16,800 -0.6
16/03/2022
22.18
 217,100 22.06 22.56 22.15 8,800 1,300 0.3
15/03/2022
22.06
 355,400 21.56 22.21 21.56 31,000 1,700 1.1
14/03/2022
21.56
 564,500 21.97 22.24 21.39 19,700 5,200 0.5
11/03/2022
21.97
 887,100 22.97 22.97 21.97 7,400 14,500 -0.3
10/03/2022
22.97
 396,800 23.09 23.91 21.74 10,900 25,000 -0.5
09/03/2022
23.09
 1,390,900 22.68 23.09 21.68 24,300 200 0.9
08/03/2022
22.68
 1,283,900 23.38 23.99 22.27 5,300 1,800 0.1
07/03/2022
23.38
 1,287,300 24.32 24.32 23.38 3,100 7,500 -0.2
04/03/2022
24.32
 836,700 25.02 25.61 23.96 10,000 19,100 -0.4
03/03/2022
25.02
 803,300 24.32 25.02 24.02 15,400 14,200 0.1
02/03/2022
24.32
 960,800 24.37 24.70 24.02 5,800 27,700 -0.9
01/03/2022
24.37
 1,152,300 24.08 24.87 23.53 14,300 0 0.6
28/02/2022
24.08
 598,600 24.61 24.61 24.08 2,700 8,600 -0.2
25/02/2022
24.61
 1,095,500 24.49 25.20 24.55 7,900 2,400 0.2
24/02/2022
24.49
 2,571,000 23.41 24.67 21.80 44,000 10,700 1.4
23/02/2022
23.41
 790,000 23.44 23.79 23.17 15,600 1,000 0.6
22/02/2022
23.44
 1,053,600 23.14 23.55 22.38 14,600 15,900 -0.1
21/02/2022
23.14
 1,139,700 23.09 23.82 23.09 16,000 0 0.6
18/02/2022
23.09
 2,059,400 21.68 23.09 21.45 96,900 3,600 3.6
17/02/2022
21.68
 626,600 21.15 21.80 21.04 14,400 0 0.5
16/02/2022
21.15
 256,200 20.98 21.53 21.09 19,700 0 0.7
15/02/2022
20.98
 354,000 20.98 20.98 20.54 800 0 0.0
14/02/2022
20.98
 379,000 21.80 21.80 20.98 900 4,600 -0.1
11/02/2022
21.80
 472,300 21.68 22.12 21.68 2,200 2,300 -0.0
10/02/2022
21.68
 1,092,300 20.80 21.97 20.54 8,200 20,600 -0.5
09/02/2022
20.80
 359,900 20.51 20.80 20.51 13,000 2,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |